KissMeData/019180/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160345	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3010	-65	5	-2.11	265492890	87775	116.74	3045	3055	3005	3995	2155	3075	3024.70	2.41	-24386	3141	3107	3081	3047	3021	3095	3035	90	920	500	2270	5	1	18000000	542	1.91	0.49	12	0.49	1579.00	6196.00	4230	20240228	-28.84	2730	20241209	10.26	3465	-13.13	20250123	2995	0.50	20250212	4230	-28.84	20240228	2730	10.26	20241209	1.66	N	019180	500	90 억	434245	N	N	0	N	N
3	20250228	150346	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	-45	5	-1.46	202666235	66919	89.00	3045	3055	3010	3995	2155	3075	3028.53	2.41	-19327	3141	3107	3081	3047	3021	3095	3035	90	920	500	2270	5	1	18000000	545	1.92	0.49	12	0.37	1579.00	6196.00	4230	20240228	-28.37	2730	20241209	10.99	3465	-12.55	20250123	2995	1.17	20250212	4230	-28.37	20240228	2730	10.99	20241209	1.66	N	019180	500	90 억	434245	N	N	0	N	N
4	20250228	140347	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3035	-40	5	-1.30	111962830	36885	49.06	3045	3055	3025	3995	2155	3075	3035.46	2.41	-12626	3141	3107	3081	3047	3021	3095	3035	90	920	500	2270	5	1	18000000	546	1.92	0.49	12	0.20	1579.00	6196.00	4230	20240228	-28.25	2730	20241209	11.17	3465	-12.41	20250123	2995	1.34	20250212	4230	-28.25	20240228	2730	11.17	20241209	1.66	N	019180	500	90 억	434245	N	N	0	N	N
5	20250228	130346	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3035	-40	5	-1.30	95076245	31311	41.64	3045	3055	3025	3995	2155	3075	3036.51	2.41	-11230	3141	3107	3081	3047	3021	3095	3035	90	920	500	2270	5	1	18000000	546	1.92	0.49	12	0.17	1579.00	6196.00	4230	20240228	-28.25	2730	20241209	11.17	3465	-12.41	20250123	2995	1.34	20250212	4230	-28.25	20240228	2730	11.17	20241209	1.66	N	019180	500	90 억	434245	N	N	0	N	N
6	20250228	120344	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3035	-40	5	-1.30	77225080	25413	33.80	3045	3055	3025	3995	2155	3075	3038.80	2.41	-9505	3141	3107	3081	3047	3021	3095	3035	90	920	500	2270	5	1	18000000	546	1.92	0.49	12	0.14	1579.00	6196.00	4230	20240228	-28.25	2730	20241209	11.17	3465	-12.41	20250123	2995	1.34	20250212	4230	-28.25	20240228	2730	11.17	20241209	1.66	N	019180	500	90 억	434245	N	N	0	N	N
7	20250228	110344	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3050	-25	5	-0.81	54544650	17946	23.87	3045	3055	3030	3995	2155	3075	3039.38	2.41	-5626	3141	3107	3081	3047	3021	3095	3035	90	920	500	2270	5	1	18000000	549	1.93	0.49	12	0.10	1579.00	6196.00	4230	20240228	-27.90	2730	20241209	11.72	3465	-11.98	20250123	2995	1.84	20250212	4230	-27.90	20240228	2730	11.72	20241209	1.66	N	019180	500	90 억	434245	N	N	0	N	N
8	20250228	100344	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3045	-30	5	-0.98	31926375	10509	13.98	3045	3055	3030	3995	2155	3075	3038.00	2.41	-2463	3141	3107	3081	3047	3021	3095	3035	90	920	500	2270	5	1	18000000	548	1.93	0.49	12	0.06	1579.00	6196.00	4230	20240228	-28.01	2730	20241209	11.54	3465	-12.12	20250123	2995	1.67	20250212	4230	-28.01	20240228	2730	11.54	20241209	1.66	N	019180	500	90 억	434245	N	N	0	N	N
9	20250228	090345	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3035	-40	5	-1.30	9010000	2960	3.94	3045	3055	3035	3995	2155	3075	3043.92	2.41	-1160	3141	3107	3081	3047	3021	3095	3035	90	920	500	2270	5	1	18000000	546	1.92	0.49	12	0.02	1579.00	6196.00	4230	20240228	-28.25	2730	20241209	11.17	3465	-12.41	20250123	2995	1.34	20250212	4230	-28.25	20240228	2730	11.17	20241209	1.66	N	019180	500	90 억	434245	N	N	0	N	N
10	20250227	160344	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3075	-35	5	-1.13	223491665	72635	110.34	3110	3115	3055	4040	2180	3110	3076.91	2.54	-20219	3136	3122	3106	3092	3076	3130	3100	90	930	500	2300	5	1	18000000	554	1.95	0.50	12	0.40	1579.00	6196.00	4230	20240228	-27.30	2730	20241209	12.64	3465	-11.26	20250123	2995	2.67	20250212	4230	-27.30	20240228	2730	12.64	20241209	1.59	N	019180	500	90 억	457132	N	N	11	N	N
11	20250227	150341	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3085	-25	5	-0.80	205206460	66683	101.30	3110	3115	3055	4040	2180	3110	3077.34	2.54	-18802	3136	3122	3106	3092	3076	3130	3100	90	930	500	2300	5	1	18000000	555	1.95	0.50	12	0.37	1579.00	6196.00	4230	20240228	-27.07	2730	20241209	13.00	3465	-10.97	20250123	2995	3.01	20250212	4230	-27.07	20240228	2730	13.00	20241209	1.59	N	019180	500	90 억	457132	N	N	11	N	N
12	20250227	140343	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3080	-30	5	-0.96	201608180	65515	99.52	3110	3115	3055	4040	2180	3110	3077.28	2.54	-18137	3136	3122	3106	3092	3076	3130	3100	90	930	500	2300	5	1	18000000	554	1.95	0.50	12	0.36	1579.00	6196.00	4230	20240228	-27.19	2730	20241209	12.82	3465	-11.11	20250123	2995	2.84	20250212	4230	-27.19	20240228	2730	12.82	20241209	1.59	N	019180	500	90 억	457132	N	N	11	N	N
13	20250227	130342	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3060	-50	5	-1.61	150276290	48735	74.03	3110	3115	3060	4040	2180	3110	3083.54	2.54	-14941	3136	3122	3106	3092	3076	3130	3100	90	930	500	2300	5	1	18000000	551	1.94	0.49	12	0.27	1579.00	6196.00	4230	20240228	-27.66	2730	20241209	12.09	3465	-11.69	20250123	2995	2.17	20250212	4230	-27.66	20240228	2730	12.09	20241209	1.59	N	019180	500	90 억	457132	N	N	11	N	N
14	20250227	120341	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3075	-35	5	-1.13	101095635	32699	49.67	3110	3115	3075	4040	2180	3110	3091.70	2.54	-5401	3136	3122	3106	3092	3076	3130	3100	90	930	500	2300	5	1	18000000	554	1.95	0.50	12	0.18	1579.00	6196.00	4230	20240228	-27.30	2730	20241209	12.64	3465	-11.26	20250123	2995	2.67	20250212	4230	-27.30	20240228	2730	12.64	20241209	1.59	N	019180	500	90 억	457132	N	N	11	N	N
15	20250227	110344	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	-15	5	-0.48	75291250	24318	36.94	3110	3115	3085	4040	2180	3110	3096.11	2.54	-3470	3136	3122	3106	3092	3076	3130	3100	90	930	500	2300	5	1	18000000	557	1.96	0.50	12	0.14	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	3465	-10.68	20250123	2995	3.34	20250212	4230	-26.83	20240228	2730	13.37	20241209	1.59	N	019180	500	90 억	457132	N	N	11	N	N
16	20250227	100355	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	-15	5	-0.48	19636710	6328	9.61	3110	3115	3095	4040	2180	3110	3103.15	2.54	2389	3136	3122	3106	3092	3076	3130	3100	90	930	500	2300	5	1	18000000	557	1.96	0.50	12	0.04	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	3465	-10.68	20250123	2995	3.34	20250212	4230	-26.83	20240228	2730	13.37	20241209	1.59	N	019180	500	90 억	457132	N	N	11	N	N
17	20250227	090353	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	-10	5	-0.32	4237655	1364	2.07	3110	3110	3100	4040	2180	3110	3106.79	2.54	408	3136	3122	3106	3092	3076	3130	3100	90	930	500	2300	5	1	18000000	558	1.96	0.50	12	0.01	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	2995	3.51	20250212	4230	-26.71	20240228	2730	13.55	20241209	1.59	N	019180	500	90 억	457132	N	N	11	N	N
18	20250226	160342	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3110	5	2	0.16	198502045	64025	130.95	3105	3120	3090	4035	2175	3105	3100.33	2.54	6604	3155	3130	3115	3090	3075	3122	3082	90	930	500	2290	5	1	18000000	560	1.97	0.50	12	0.36	1579.00	6196.00	4230	20240228	-26.48	2730	20241209	13.92	3465	-10.25	20250123	2995	3.84	20250212	4230	-26.48	20240228	2730	13.92	20241209	1.58	N	019180	500	90 억	457857	N	N	11	N	N
19	20250226	150343	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3110	5	2	0.16	133216990	42954	87.85	3105	3120	3095	4035	2175	3105	3101.39	2.54	5808	3155	3130	3115	3090	3075	3122	3082	90	930	500	2290	5	1	18000000	560	1.97	0.50	12	0.24	1579.00	6196.00	4230	20240228	-26.48	2730	20241209	13.92	3465	-10.25	20250123	2995	3.84	20250212	4230	-26.48	20240228	2730	13.92	20241209	1.58	N	019180	500	90 억	457857	N	N	5	N	N
20	20250226	140343	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	0	3	0.00	132182190	42621	87.17	3105	3120	3095	4035	2175	3105	3101.34	2.54	5806	3155	3130	3115	3090	3075	3122	3082	90	930	500	2290	5	1	18000000	559	1.97	0.50	12	0.24	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	3465	-10.39	20250123	2995	3.67	20250212	4230	-26.60	20240228	2730	13.74	20241209	1.58	N	019180	500	90 억	457857	N	N	5	N	N
21	20250226	130342	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	-5	5	-0.16	119203765	38446	78.63	3105	3120	3095	4035	2175	3105	3100.55	2.54	5432	3155	3130	3115	3090	3075	3122	3082	90	930	500	2290	5	1	18000000	558	1.96	0.50	12	0.21	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	2995	3.51	20250212	4230	-26.71	20240228	2730	13.55	20241209	1.58	N	019180	500	90 억	457857	N	N	5	N	N
22	20250226	120342	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	-5	5	-0.16	116850805	37688	77.08	3105	3120	3095	4035	2175	3105	3100.48	2.54	5428	3155	3130	3115	3090	3075	3122	3082	90	930	500	2290	5	1	18000000	558	1.96	0.50	12	0.21	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	2995	3.51	20250212	4230	-26.71	20240228	2730	13.55	20241209	1.58	N	019180	500	90 억	457857	N	N	5	N	N
23	20250226	110342	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	-10	5	-0.32	84961115	27427	56.09	3105	3120	3095	4035	2175	3105	3097.72	2.54	1916	3155	3130	3115	3090	3075	3122	3082	90	930	500	2290	5	1	18000000	557	1.96	0.50	12	0.15	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	3465	-10.68	20250123	2995	3.34	20250212	4230	-26.83	20240228	2730	13.37	20241209	1.58	N	019180	500	90 억	457857	N	N	5	N	N
24	20250226	100342	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	-10	5	-0.32	38126065	12302	25.16	3105	3120	3095	4035	2175	3105	3099.18	2.54	-1030	3155	3130	3115	3090	3075	3122	3082	90	930	500	2290	5	1	18000000	557	1.96	0.50	12	0.07	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	3465	-10.68	20250123	2995	3.34	20250212	4230	-26.83	20240228	2730	13.37	20241209	1.58	N	019180	500	90 억	457857	N	N	5	N	N
25	20250226	090344	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	0	3	0.00	8685250	2797	5.72	3105	3120	3100	4035	2175	3105	3105.20	2.54	-68	3155	3130	3115	3090	3075	3122	3082	90	930	500	2290	5	1	18000000	559	1.97	0.50	12	0.02	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	3465	-10.39	20250123	2995	3.67	20250212	4230	-26.60	20240228	2730	13.74	20241209	1.58	N	019180	500	90 억	457857	N	N	5	N	N
26	20250225	160340	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	-25	5	-0.80	127001125	40785	47.39	3125	3140	3100	4065	2195	3130	3113.92	2.61	-12560	3173	3151	3118	3096	3063	3162	3107	90	935	500	2310	5	1	18000000	559	1.97	0.50	12	0.23	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	3465	-10.39	20250123	2995	3.67	20250212	4230	-26.60	20240228	2730	13.74	20241209	1.55	N	019180	500	90 억	469582	N	N	5	N	N
27	20250225	150340	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3110	-20	5	-0.64	104246070	33459	38.88	3125	3140	3100	4065	2195	3130	3115.64	2.61	-9387	3173	3151	3118	3096	3063	3162	3107	90	935	500	2310	5	1	18000000	560	1.97	0.50	12	0.19	1579.00	6196.00	4230	20240228	-26.48	2730	20241209	13.92	3465	-10.25	20250123	2995	3.84	20250212	4230	-26.48	20240228	2730	13.92	20241209	1.55	N	019180	500	90 억	469582	N	N	2	N	N
28	20250225	140340	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3110	-20	5	-0.64	82594150	26483	30.77	3125	3140	3105	4065	2195	3130	3118.76	2.61	-6849	3173	3151	3118	3096	3063	3162	3107	90	935	500	2310	5	1	18000000	560	1.97	0.50	12	0.15	1579.00	6196.00	4230	20240228	-26.48	2730	20241209	13.92	3465	-10.25	20250123	2995	3.84	20250212	4230	-26.48	20240228	2730	13.92	20241209	1.55	N	019180	500	90 억	469582	N	N	2	N	N
29	20250225	130341	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3125	-5	5	-0.16	70799090	22694	26.37	3125	3140	3105	4065	2195	3130	3119.73	2.61	-4452	3173	3151	3118	3096	3063	3162	3107	90	935	500	2310	5	1	18000000	563	1.98	0.50	12	0.13	1579.00	6196.00	4230	20240228	-26.12	2730	20241209	14.47	3465	-9.81	20250123	2995	4.34	20250212	4230	-26.12	20240228	2730	14.47	20241209	1.55	N	019180	500	90 억	469582	N	N	2	N	N
30	20250225	120339	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3125	-5	5	-0.16	64150575	20563	23.89	3125	3140	3105	4065	2195	3130	3119.71	2.61	-3269	3173	3151	3118	3096	3063	3162	3107	90	935	500	2310	5	1	18000000	563	1.98	0.50	12	0.11	1579.00	6196.00	4230	20240228	-26.12	2730	20241209	14.47	3465	-9.81	20250123	2995	4.34	20250212	4230	-26.12	20240228	2730	14.47	20241209	1.55	N	019180	500	90 억	469582	N	N	2	N	N
31	20250225	110340	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	-10	5	-0.32	55120705	17671	20.53	3125	3140	3105	4065	2195	3130	3119.27	2.61	-2745	3173	3151	3118	3096	3063	3162	3107	90	935	500	2310	5	1	18000000	562	1.98	0.50	12	0.10	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	2995	4.17	20250212	4230	-26.24	20240228	2730	14.29	20241209	1.55	N	019180	500	90 억	469582	N	N	2	N	N
32	20250225	100339	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	0	3	0.00	38910355	12473	14.49	3125	3140	3105	4065	2195	3130	3119.57	2.61	-3381	3173	3151	3118	3096	3063	3162	3107	90	935	500	2310	5	1	18000000	563	1.98	0.51	12	0.07	1579.00	6196.00	4230	20240228	-26.00	2730	20241209	14.65	3465	-9.67	20250123	2995	4.51	20250212	4230	-26.00	20240228	2730	14.65	20241209	1.55	N	019180	500	90 억	469582	N	N	2	N	N
33	20250225	090340	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3115	-15	5	-0.48	11501625	3684	4.28	3125	3140	3115	4065	2195	3130	3122.05	2.61	-2270	3173	3151	3118	3096	3063	3162	3107	90	935	500	2310	5	1	18000000	561	1.97	0.50	12	0.02	1579.00	6196.00	4230	20240228	-26.36	2730	20241209	14.10	3465	-10.10	20250123	2995	4.01	20250212	4230	-26.36	20240228	2730	14.10	20241209	1.55	N	019180	500	90 억	469582	N	N	2	N	N
34	20250224	160337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	5	2	0.16	267554635	86054	116.19	3110	3140	3085	4060	2190	3125	3109.15	2.56	8192	3158	3141	3113	3096	3068	3150	3105	90	935	500	2310	5	1	18000000	563	1.98	0.51	12	0.48	1579.00	6196.00	4230	20240228	-26.00	2730	20241209	14.65	3465	-9.67	20250123	2995	4.51	20250212	4230	-26.00	20240228	2730	14.65	20241209	1.52	N	019180	500	90 억	459974	N	N	2	N	N
35	20250224	150337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	5	2	0.16	264891050	85203	115.05	3110	3140	3085	4060	2190	3125	3108.94	2.56	8348	3158	3141	3113	3096	3068	3150	3105	90	935	500	2310	5	1	18000000	563	1.98	0.51	12	0.47	1579.00	6196.00	4230	20240228	-26.00	2730	20241209	14.65	3465	-9.67	20250123	2995	4.51	20250212	4230	-26.00	20240228	2730	14.65	20241209	1.52	N	019180	500	90 억	459974	N	N	10	N	N
36	20250224	140338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	5	2	0.16	255113995	82075	110.82	3110	3140	3085	4060	2190	3125	3108.30	2.56	8340	3158	3141	3113	3096	3068	3150	3105	90	935	500	2310	5	1	18000000	563	1.98	0.51	12	0.46	1579.00	6196.00	4230	20240228	-26.00	2730	20241209	14.65	3465	-9.67	20250123	2995	4.51	20250212	4230	-26.00	20240228	2730	14.65	20241209	1.52	N	019180	500	90 억	459974	N	N	10	N	N
37	20250224	130338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	5	2	0.16	214474580	69096	93.30	3110	3130	3085	4060	2190	3125	3104.01	2.56	4449	3158	3141	3113	3096	3068	3150	3105	90	935	500	2310	5	1	18000000	563	1.98	0.51	12	0.38	1579.00	6196.00	4230	20240228	-26.00	2730	20241209	14.65	3465	-9.67	20250123	2995	4.51	20250212	4230	-26.00	20240228	2730	14.65	20241209	1.52	N	019180	500	90 억	459974	N	N	10	N	N
38	20250224	120336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3125	0	3	0.00	202201510	65166	87.99	3110	3130	3085	4060	2190	3125	3102.87	2.56	3655	3158	3141	3113	3096	3068	3150	3105	90	935	500	2310	5	1	18000000	563	1.98	0.50	12	0.36	1579.00	6196.00	4230	20240228	-26.12	2730	20241209	14.47	3465	-9.81	20250123	2995	4.34	20250212	4230	-26.12	20240228	2730	14.47	20241209	1.52	N	019180	500	90 억	459974	N	N	10	N	N
39	20250224	110336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3110	-15	5	-0.48	153687185	49605	66.98	3110	3120	3085	4060	2190	3125	3098.22	2.56	-2824	3158	3141	3113	3096	3068	3150	3105	90	935	500	2310	5	1	18000000	560	1.97	0.50	12	0.28	1579.00	6196.00	4230	20240228	-26.48	2730	20241209	13.92	3465	-10.25	20250123	2995	3.84	20250212	4230	-26.48	20240228	2730	13.92	20241209	1.52	N	019180	500	90 억	459974	N	N	10	N	N
40	20250224	100335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	-20	5	-0.64	139709185	45097	60.89	3110	3120	3085	4060	2190	3125	3097.97	2.56	-5766	3158	3141	3113	3096	3068	3150	3105	90	935	500	2310	5	1	18000000	559	1.97	0.50	12	0.25	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	3465	-10.39	20250123	2995	3.67	20250212	4230	-26.60	20240228	2730	13.74	20241209	1.52	N	019180	500	90 억	459974	N	N	10	N	N
41	20250224	090338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	-5	5	-0.16	5498365	1775	2.40	3110	3120	3085	4060	2190	3125	3097.67	2.56	-327	3158	3141	3113	3096	3068	3150	3105	90	935	500	2310	5	1	18000000	562	1.98	0.50	12	0.01	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	2995	4.17	20250212	4230	-26.24	20240228	2730	14.29	20241209	1.52	N	019180	500	90 억	459974	N	N	10	N	N
42	20250221	160336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3125	25	2	0.81	230517320	74058	112.82	3100	3130	3085	4030	2170	3100	3112.66	2.63	-13510	3130	3115	3095	3080	3060	3105	3070	90	930	500	2290	5	1	18000000	563	1.98	0.50	12	0.41	1579.00	6196.00	4230	20240228	-26.12	2730	20241209	14.47	3465	-9.81	20250123	2995	4.34	20250212	4230	-26.12	20240228	2730	14.47	20241209	1.54	N	019180	500	90 억	473622	N	N	10	N	N
43	20250221	150338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	20	2	0.65	226005835	72613	110.62	3100	3130	3085	4030	2170	3100	3112.47	2.63	-13499	3130	3115	3095	3080	3060	3105	3070	90	930	500	2290	5	1	18000000	562	1.98	0.50	12	0.40	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	2995	4.17	20250212	4230	-26.24	20240228	2730	14.29	20241209	1.54	N	019180	500	90 억	473622	N	N	7	N	N
44	20250221	140336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3110	10	2	0.32	170042335	54669	83.28	3100	3130	3085	4030	2170	3100	3110.40	2.63	-8509	3130	3115	3095	3080	3060	3105	3070	90	930	500	2290	5	1	18000000	560	1.97	0.50	12	0.30	1579.00	6196.00	4230	20240228	-26.48	2730	20241209	13.92	3465	-10.25	20250123	2995	3.84	20250212	4230	-26.48	20240228	2730	13.92	20241209	1.54	N	019180	500	90 억	473622	N	N	7	N	N
45	20250221	130335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	5	2	0.16	159803035	51385	78.28	3100	3130	3085	4030	2170	3100	3109.92	2.63	-8450	3130	3115	3095	3080	3060	3105	3070	90	930	500	2290	5	1	18000000	559	1.97	0.50	12	0.29	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	3465	-10.39	20250123	2995	3.67	20250212	4230	-26.60	20240228	2730	13.74	20241209	1.54	N	019180	500	90 억	473622	N	N	7	N	N
46	20250221	120336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3125	25	2	0.81	145625730	46831	71.34	3100	3130	3085	4030	2170	3100	3109.60	2.63	-8450	3130	3115	3095	3080	3060	3105	3070	90	930	500	2290	5	1	18000000	563	1.98	0.50	12	0.26	1579.00	6196.00	4230	20240228	-26.12	2730	20241209	14.47	3465	-9.81	20250123	2995	4.34	20250212	4230	-26.12	20240228	2730	14.47	20241209	1.54	N	019180	500	90 억	473622	N	N	7	N	N
47	20250221	110335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	30	2	0.97	98411220	31696	48.28	3100	3130	3085	4030	2170	3100	3104.85	2.63	-8450	3130	3115	3095	3080	3060	3105	3070	90	930	500	2290	5	1	18000000	563	1.98	0.51	12	0.18	1579.00	6196.00	4230	20240228	-26.00	2730	20241209	14.65	3465	-9.67	20250123	2995	4.51	20250212	4230	-26.00	20240228	2730	14.65	20241209	1.54	N	019180	500	90 억	473622	N	N	7	N	N
48	20250221	100335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	5	2	0.16	56511055	18240	27.79	3100	3120	3085	4030	2170	3100	3098.19	2.63	-10513	3130	3115	3095	3080	3060	3105	3070	90	930	500	2290	5	1	18000000	559	1.97	0.50	12	0.10	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	3465	-10.39	20250123	2995	3.67	20250212	4230	-26.60	20240228	2730	13.74	20241209	1.54	N	019180	500	90 억	473622	N	N	7	N	N
49	20250221	090336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3085	-15	5	-0.48	12001335	3877	5.91	3100	3100	3085	4030	2170	3100	3095.52	2.63	-1267	3130	3115	3095	3080	3060	3105	3070	90	930	500	2290	5	1	18000000	555	1.95	0.50	12	0.02	1579.00	6196.00	4230	20240228	-27.07	2730	20241209	13.00	3465	-10.97	20250123	2995	3.01	20250212	4230	-27.07	20240228	2730	13.00	20241209	1.54	N	019180	500	90 억	473622	N	N	7	N	N
50	20250220	160335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	-10	5	-0.32	182528845	59066	55.81	3110	3110	3075	4040	2180	3110	3090.25	2.63	-1081	3153	3131	3103	3081	3053	3142	3092	90	930	500	2300	5	1	18000000	558	1.96	0.50	12	0.33	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	2995	3.51	20250212	4230	-26.71	20240228	2730	13.55	20241209	1.49	N	019180	500	90 억	474230	N	N	7	N	N
51	20250220	150335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	-15	5	-0.48	172048235	55680	52.61	3110	3110	3075	4040	2180	3110	3089.95	2.63	-935	3153	3131	3103	3081	3053	3142	3092	90	930	500	2300	5	1	18000000	557	1.96	0.50	12	0.31	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	3465	-10.68	20250123	2995	3.34	20250212	4230	-26.83	20240228	2730	13.37	20241209	1.49	N	019180	500	90 억	474230	N	N	17	N	N
52	20250220	140336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3085	-25	5	-0.80	147210080	47622	45.00	3110	3110	3075	4040	2180	3110	3091.22	2.63	-722	3153	3131	3103	3081	3053	3142	3092	90	930	500	2300	5	1	18000000	555	1.95	0.50	12	0.26	1579.00	6196.00	4230	20240228	-27.07	2730	20241209	13.00	3465	-10.97	20250123	2995	3.01	20250212	4230	-27.07	20240228	2730	13.00	20241209	1.49	N	019180	500	90 억	474230	N	N	17	N	N
53	20250220	130334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	-10	5	-0.32	126275390	40843	38.59	3110	3110	3075	4040	2180	3110	3091.73	2.63	-928	3153	3131	3103	3081	3053	3142	3092	90	930	500	2300	5	1	18000000	558	1.96	0.50	12	0.23	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	2995	3.51	20250212	4230	-26.71	20240228	2730	13.55	20241209	1.49	N	019180	500	90 억	474230	N	N	17	N	N
54	20250220	120334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	-10	5	-0.32	102073440	33009	31.19	3110	3110	3075	4040	2180	3110	3092.29	2.63	-953	3153	3131	3103	3081	3053	3142	3092	90	930	500	2300	5	1	18000000	558	1.96	0.50	12	0.18	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	2995	3.51	20250212	4230	-26.71	20240228	2730	13.55	20241209	1.49	N	019180	500	90 억	474230	N	N	17	N	N
55	20250220	110334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3090	-20	5	-0.64	82082485	26541	25.08	3110	3110	3075	4040	2180	3110	3092.67	2.63	-1655	3153	3131	3103	3081	3053	3142	3092	90	930	500	2300	5	1	18000000	556	1.96	0.50	12	0.15	1579.00	6196.00	4230	20240228	-26.95	2730	20241209	13.19	3465	-10.82	20250123	2995	3.17	20250212	4230	-26.95	20240228	2730	13.19	20241209	1.49	N	019180	500	90 억	474230	N	N	17	N	N
56	20250220	100334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3090	-20	5	-0.64	73887670	23887	22.57	3110	3110	3075	4040	2180	3110	3093.22	2.63	-1653	3153	3131	3103	3081	3053	3142	3092	90	930	500	2300	5	1	18000000	556	1.96	0.50	12	0.13	1579.00	6196.00	4230	20240228	-26.95	2730	20241209	13.19	3465	-10.82	20250123	2995	3.17	20250212	4230	-26.95	20240228	2730	13.19	20241209	1.49	N	019180	500	90 억	474230	N	N	17	N	N
57	20250220	090335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3090	-20	5	-0.64	8868770	2863	2.71	3110	3110	3090	4040	2180	3110	3097.72	2.63	-536	3153	3131	3103	3081	3053	3142	3092	90	930	500	2300	5	1	18000000	556	1.96	0.50	12	0.02	1579.00	6196.00	4230	20240228	-26.95	2730	20241209	13.19	3465	-10.82	20250123	2995	3.17	20250212	4230	-26.95	20240228	2730	13.19	20241209	1.49	N	019180	500	90 억	474230	N	N	17	N	N
58	20250219	160333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3110	10	2	0.32	307768720	98992	98.22	3085	3125	3075	4030	2170	3100	3109.03	2.54	16113	3140	3120	3090	3070	3040	3130	3080	90	930	500	2290	5	1	18000000	560	1.97	0.50	12	0.55	1579.00	6196.00	4230	20240228	-26.48	2730	20241209	13.92	3465	-10.25	20250123	2995	3.84	20250212	4230	-26.48	20240228	2730	13.92	20241209	1.50	N	019180	500	90 억	456978	N	N	17	N	N
59	20250219	150334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	0	3	0.00	294514615	94723	93.99	3085	3125	3075	4030	2170	3100	3109.22	2.54	16490	3140	3120	3090	3070	3040	3130	3080	90	930	500	2290	5	1	18000000	558	1.96	0.50	12	0.53	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	2995	3.51	20250212	4230	-26.71	20240228	2730	13.55	20241209	1.50	N	019180	500	90 억	456978	N	N	0	N	N
60	20250219	140332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	5	2	0.16	266635775	85732	85.07	3085	3125	3075	4030	2170	3100	3110.11	2.54	15210	3140	3120	3090	3070	3040	3130	3080	90	930	500	2290	5	1	18000000	559	1.97	0.50	12	0.48	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	3465	-10.39	20250123	2995	3.67	20250212	4230	-26.60	20240228	2730	13.74	20241209	1.50	N	019180	500	90 억	456978	N	N	0	N	N
61	20250219	130333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3115	15	2	0.48	211337200	67953	67.43	3085	3125	3075	4030	2170	3100	3110.05	2.54	14710	3140	3120	3090	3070	3040	3130	3080	90	930	500	2290	5	1	18000000	561	1.97	0.50	12	0.38	1579.00	6196.00	4230	20240228	-26.36	2730	20241209	14.10	3465	-10.10	20250123	2995	4.01	20250212	4230	-26.36	20240228	2730	14.10	20241209	1.50	N	019180	500	90 억	456978	N	N	0	N	N
62	20250219	120333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	20	2	0.65	185401895	59641	59.18	3085	3125	3075	4030	2170	3100	3108.63	2.54	9761	3140	3120	3090	3070	3040	3130	3080	90	930	500	2290	5	1	18000000	562	1.98	0.50	12	0.33	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	2995	4.17	20250212	4230	-26.24	20240228	2730	14.29	20241209	1.50	N	019180	500	90 억	456978	N	N	0	N	N
63	20250219	110333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	5	2	0.16	84695065	27352	27.14	3085	3115	3075	4030	2170	3100	3096.49	2.54	3116	3140	3120	3090	3070	3040	3130	3080	90	930	500	2290	5	1	18000000	559	1.97	0.50	12	0.15	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	3465	-10.39	20250123	2995	3.67	20250212	4230	-26.60	20240228	2730	13.74	20241209	1.50	N	019180	500	90 억	456978	N	N	0	N	N
64	20250219	100332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	0	3	0.00	67295300	21739	21.57	3085	3115	3075	4030	2170	3100	3095.60	2.54	3526	3140	3120	3090	3070	3040	3130	3080	90	930	500	2290	5	1	18000000	558	1.96	0.50	12	0.12	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	2995	3.51	20250212	4230	-26.71	20240228	2730	13.55	20241209	1.50	N	019180	500	90 억	456978	N	N	0	N	N
65	20250219	090334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	-5	5	-0.16	20147465	6544	6.49	3085	3095	3075	4030	2170	3100	3078.77	2.54	1008	3140	3120	3090	3070	3040	3130	3080	90	930	500	2290	5	1	18000000	557	1.96	0.50	12	0.04	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	3465	-10.68	20250123	2995	3.34	20250212	4230	-26.83	20240228	2730	13.37	20241209	1.50	N	019180	500	90 억	456978	N	N	0	N	N
66	20250218	160332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	5	2	0.16	297078875	96587	103.02	3065	3110	3060	4020	2170	3095	3075.76	2.51	5515	3151	3122	3101	3072	3051	3112	3062	90	925	500	2290	5	1	18000000	558	1.96	0.50	12	0.54	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	2995	3.51	20250212	4230	-26.71	20240228	2730	13.55	20241209	1.72	N	019180	500	90 억	451096	N	N	5	N	N
67	20250218	150333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3090	-5	5	-0.16	262251310	85334	91.01	3065	3110	3060	4020	2170	3095	3073.23	2.51	5732	3151	3122	3101	3072	3051	3112	3062	90	925	500	2290	5	1	18000000	556	1.96	0.50	12	0.47	1579.00	6196.00	4230	20240228	-26.95	2730	20241209	13.19	3465	-10.82	20250123	2995	3.17	20250212	4230	-26.95	20240228	2730	13.19	20241209	1.72	N	019180	500	90 억	451096	N	N	5	N	N
68	20250218	140333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3090	-5	5	-0.16	255007205	82990	88.51	3065	3110	3060	4020	2170	3095	3072.75	2.51	4721	3151	3122	3101	3072	3051	3112	3062	90	925	500	2290	5	1	18000000	556	1.96	0.50	12	0.46	1579.00	6196.00	4230	20240228	-26.95	2730	20241209	13.19	3465	-10.82	20250123	2995	3.17	20250212	4230	-26.95	20240228	2730	13.19	20241209	1.72	N	019180	500	90 억	451096	N	N	5	N	N
69	20250218	130332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3085	-10	5	-0.32	235821405	76783	81.89	3065	3110	3060	4020	2170	3095	3071.27	2.51	-277	3151	3122	3101	3072	3051	3112	3062	90	925	500	2290	5	1	18000000	555	1.95	0.50	12	0.43	1579.00	6196.00	4230	20240228	-27.07	2730	20241209	13.00	3465	-10.97	20250123	2995	3.01	20250212	4230	-27.07	20240228	2730	13.00	20241209	1.72	N	019180	500	90 억	451096	N	N	5	N	N
70	20250218	120332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3080	-15	5	-0.48	190446535	62023	66.15	3065	3110	3060	4020	2170	3095	3070.58	2.51	-879	3151	3122	3101	3072	3051	3112	3062	90	925	500	2290	5	1	18000000	554	1.95	0.50	12	0.34	1579.00	6196.00	4230	20240228	-27.19	2730	20241209	12.82	3465	-11.11	20250123	2995	2.84	20250212	4230	-27.19	20240228	2730	12.82	20241209	1.72	N	019180	500	90 억	451096	N	N	5	N	N
71	20250218	110332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3075	-20	5	-0.65	175304835	57111	60.91	3065	3110	3060	4020	2170	3095	3069.55	2.51	-4866	3151	3122	3101	3072	3051	3112	3062	90	925	500	2290	5	1	18000000	554	1.95	0.50	12	0.32	1579.00	6196.00	4230	20240228	-27.30	2730	20241209	12.64	3465	-11.26	20250123	2995	2.67	20250212	4230	-27.30	20240228	2730	12.64	20241209	1.72	N	019180	500	90 억	451096	N	N	5	N	N
72	20250218	100332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3075	-20	5	-0.65	152559465	49705	53.01	3065	3110	3060	4020	2170	3095	3069.30	2.51	-3225	3151	3122	3101	3072	3051	3112	3062	90	925	500	2290	5	1	18000000	554	1.95	0.50	12	0.28	1579.00	6196.00	4230	20240228	-27.30	2730	20241209	12.64	3465	-11.26	20250123	2995	2.67	20250212	4230	-27.30	20240228	2730	12.64	20241209	1.72	N	019180	500	90 억	451096	N	N	5	N	N
73	20250218	090332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3110	15	2	0.48	31271460	10197	10.88	3065	3110	3065	4020	2170	3095	3066.73	2.51	1760	3151	3122	3101	3072	3051	3112	3062	90	925	500	2290	5	1	18000000	560	1.97	0.50	12	0.06	1579.00	6196.00	4230	20240228	-26.48	2730	20241209	13.92	3465	-10.25	20250123	2995	3.84	20250212	4230	-26.48	20240228	2730	13.92	20241209	1.72	N	019180	500	90 억	451096	N	N	5	N	N
74	20250217	160332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	-25	5	-0.80	288440715	92999	119.00	3120	3130	3080	4055	2185	3120	3101.66	2.52	-2528	3160	3140	3110	3090	3060	3145	3095	90	935	500	2300	5	1	18000000	557	1.96	0.50	12	0.52	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	3465	-10.68	20250123	2995	3.34	20250212	4230	-26.83	20240228	2730	13.37	20241209	1.70	N	019180	500	90 억	452749	N	N	5	N	N
75	20250217	150332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3085	-35	5	-1.12	250315080	80676	103.23	3120	3130	3080	4055	2185	3120	3102.72	2.52	-1871	3160	3140	3110	3090	3060	3145	3095	90	935	500	2300	5	1	18000000	555	1.95	0.50	12	0.45	1579.00	6196.00	4230	20240228	-27.07	2730	20241209	13.00	3465	-10.97	20250123	2995	3.01	20250212	4230	-27.07	20240228	2730	13.00	20241209	1.70	N	019180	500	90 억	452749	N	N	12	N	N
76	20250217	140331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	-20	5	-0.64	201343315	64818	82.94	3120	3130	3090	4055	2185	3120	3106.29	2.52	-1261	3160	3140	3110	3090	3060	3145	3095	90	935	500	2300	5	1	18000000	558	1.96	0.50	12	0.36	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	2995	3.51	20250212	4230	-26.71	20240228	2730	13.55	20241209	1.70	N	019180	500	90 억	452749	N	N	12	N	N
77	20250217	130333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	-25	5	-0.80	185170530	59589	76.25	3120	3130	3090	4055	2185	3120	3107.46	2.52	-749	3160	3140	3110	3090	3060	3145	3095	90	935	500	2300	5	1	18000000	557	1.96	0.50	12	0.33	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	3465	-10.68	20250123	2995	3.34	20250212	4230	-26.83	20240228	2730	13.37	20241209	1.70	N	019180	500	90 억	452749	N	N	12	N	N
78	20250217	120333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	-25	5	-0.80	155480815	49997	63.97	3120	3130	3095	4055	2185	3120	3109.80	2.52	-579	3160	3140	3110	3090	3060	3145	3095	90	935	500	2300	5	1	18000000	557	1.96	0.50	12	0.28	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	3465	-10.68	20250123	2995	3.34	20250212	4230	-26.83	20240228	2730	13.37	20241209	1.70	N	019180	500	90 억	452749	N	N	12	N	N
79	20250217	110332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	-20	5	-0.64	132254255	42504	54.39	3120	3130	3095	4055	2185	3120	3111.57	2.52	-71	3160	3140	3110	3090	3060	3145	3095	90	935	500	2300	5	1	18000000	558	1.96	0.50	12	0.24	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	2995	3.51	20250212	4230	-26.71	20240228	2730	13.55	20241209	1.70	N	019180	500	90 억	452749	N	N	12	N	N
80	20250217	100331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	-15	5	-0.48	94209495	30238	38.69	3120	3130	3095	4055	2185	3120	3115.60	2.52	-1028	3160	3140	3110	3090	3060	3145	3095	90	935	500	2300	5	1	18000000	559	1.97	0.50	12	0.17	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	3465	-10.39	20250123	2995	3.67	20250212	4230	-26.60	20240228	2730	13.74	20241209	1.70	N	019180	500	90 억	452749	N	N	12	N	N
81	20250217	090331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	0	3	0.00	5337615	1712	2.19	3120	3120	3110	4055	2185	3120	3117.77	2.52	-808	3160	3140	3110	3090	3060	3145	3095	90	935	500	2300	5	1	18000000	562	1.98	0.50	12	0.01	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	2995	4.17	20250212	4230	-26.24	20240228	2730	14.29	20241209	1.70	N	019180	500	90 억	452749	N	N	12	N	N
82	20250214	160330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	0	3	0.00	237989385	76522	61.48	3120	3130	3080	4055	2185	3120	3110.08	2.66	-25080	3206	3162	3086	3042	2966	3185	3065	90	935	500	2300	5	1	18000000	562	1.98	0.50	12	0.43	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	2995	4.17	20250212	4230	-26.24	20240228	2730	14.29	20241209	1.68	N	019180	500	90 억	479501	N	N	12	N	N
83	20250214	150329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3115	-5	5	-0.16	208083595	66927	53.77	3120	3130	3080	4055	2185	3120	3109.11	2.66	-21686	3206	3162	3086	3042	2966	3185	3065	90	935	500	2300	5	1	18000000	561	1.97	0.50	12	0.37	1579.00	6196.00	4230	20240228	-26.36	2730	20241209	14.10	3465	-10.10	20250123	2995	4.01	20250212	4230	-26.36	20240228	2730	14.10	20241209	1.68	N	019180	500	90 억	479501	N	N	18	N	N
84	20250214	140330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	0	3	0.00	197315155	63470	50.99	3120	3130	3080	4055	2185	3120	3108.79	2.66	-19346	3206	3162	3086	3042	2966	3185	3065	90	935	500	2300	5	1	18000000	562	1.98	0.50	12	0.35	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	2995	4.17	20250212	4230	-26.24	20240228	2730	14.29	20241209	1.68	N	019180	500	90 억	479501	N	N	18	N	N
85	20250214	130331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	10	2	0.32	177358940	57083	45.86	3120	3130	3080	4055	2185	3120	3107.04	2.66	-19278	3206	3162	3086	3042	2966	3185	3065	90	935	500	2300	5	1	18000000	563	1.98	0.51	12	0.32	1579.00	6196.00	4230	20240228	-26.00	2730	20241209	14.65	3465	-9.67	20250123	2995	4.51	20250212	4230	-26.00	20240228	2730	14.65	20241209	1.68	N	019180	500	90 억	479501	N	N	18	N	N
86	20250214	120330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	-15	5	-0.48	156233855	50309	40.42	3120	3130	3080	4055	2185	3120	3105.49	2.66	-24746	3206	3162	3086	3042	2966	3185	3065	90	935	500	2300	5	1	18000000	559	1.97	0.50	12	0.28	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	3465	-10.39	20250123	2995	3.67	20250212	4230	-26.60	20240228	2730	13.74	20241209	1.68	N	019180	500	90 억	479501	N	N	18	N	N
87	20250214	110329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	-25	5	-0.80	144514845	46533	37.39	3120	3130	3080	4055	2185	3120	3105.64	2.66	-27534	3206	3162	3086	3042	2966	3185	3065	90	935	500	2300	5	1	18000000	557	1.96	0.50	12	0.26	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	3465	-10.68	20250123	2995	3.34	20250212	4230	-26.83	20240228	2730	13.37	20241209	1.68	N	019180	500	90 억	479501	N	N	18	N	N
88	20250214	100330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3115	-5	5	-0.16	109161120	35080	28.18	3120	3130	3085	4055	2185	3120	3111.78	2.66	-28399	3206	3162	3086	3042	2966	3185	3065	90	935	500	2300	5	1	18000000	561	1.97	0.50	12	0.19	1579.00	6196.00	4230	20240228	-26.36	2730	20241209	14.10	3465	-10.10	20250123	2995	4.01	20250212	4230	-26.36	20240228	2730	14.10	20241209	1.68	N	019180	500	90 억	479501	N	N	18	N	N
89	20250214	090330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3110	-10	5	-0.32	6780685	2176	1.75	3120	3120	3105	4055	2185	3120	3116.12	2.66	-947	3206	3162	3086	3042	2966	3185	3065	90	935	500	2300	5	1	18000000	560	1.97	0.50	12	0.01	1579.00	6196.00	4230	20240228	-26.48	2730	20241209	13.92	3465	-10.25	20250123	2995	3.84	20250212	4230	-26.48	20240228	2730	13.92	20241209	1.68	N	019180	500	90 억	479501	N	N	18	N	N
90	20250213	160327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	110	2	3.65	382635170	124466	102.36	3025	3130	3010	3910	2110	3010	3073.65	2.58	8012	3113	3061	3028	2976	2943	3045	2960	90	900	500	2220	5	1	18000000	562	1.98	0.50	12	0.69	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	2995	4.17	20250212	4230	-26.24	20240228	2730	14.29	20241209	1.69	N	019180	500	90 억	465132	N	N	18	N	N
91	20250213	150328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3085	75	2	2.49	263484230	85946	70.68	3025	3100	3010	3910	2110	3010	3065.70	2.58	8725	3113	3061	3028	2976	2943	3045	2960	90	900	500	2220	5	1	18000000	555	1.95	0.50	12	0.48	1579.00	6196.00	4230	20240228	-27.07	2730	20241209	13.00	3465	-10.97	20250123	2995	3.01	20250212	4230	-27.07	20240228	2730	13.00	20241209	1.69	N	019180	500	90 억	465132	N	N	71	N	N
92	20250213	140327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3075	65	2	2.16	216702515	70799	58.23	3025	3100	3010	3910	2110	3010	3060.81	2.58	8618	3113	3061	3028	2976	2943	3045	2960	90	900	500	2220	5	1	18000000	554	1.95	0.50	12	0.39	1579.00	6196.00	4230	20240228	-27.30	2730	20241209	12.64	3465	-11.26	20250123	2995	2.67	20250212	4230	-27.30	20240228	2730	12.64	20241209	1.69	N	019180	500	90 억	465132	N	N	71	N	N
93	20250213	130328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3060	50	2	1.66	204096745	66700	54.85	3025	3100	3010	3910	2110	3010	3059.92	2.58	9118	3113	3061	3028	2976	2943	3045	2960	90	900	500	2220	5	1	18000000	551	1.94	0.49	12	0.37	1579.00	6196.00	4230	20240228	-27.66	2730	20241209	12.09	3465	-11.69	20250123	2995	2.17	20250212	4230	-27.66	20240228	2730	12.09	20241209	1.69	N	019180	500	90 억	465132	N	N	71	N	N
94	20250213	120328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3080	70	2	2.33	194355635	63523	52.24	3025	3100	3010	3910	2110	3010	3059.61	2.58	9116	3113	3061	3028	2976	2943	3045	2960	90	900	500	2220	5	1	18000000	554	1.95	0.50	12	0.35	1579.00	6196.00	4230	20240228	-27.19	2730	20241209	12.82	3465	-11.11	20250123	2995	2.84	20250212	4230	-27.19	20240228	2730	12.82	20241209	1.69	N	019180	500	90 억	465132	N	N	71	N	N
95	20250213	110326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3050	40	2	1.33	65615490	21636	17.79	3025	3050	3010	3910	2110	3010	3032.70	2.58	3788	3113	3061	3028	2976	2943	3045	2960	90	900	500	2220	5	1	18000000	549	1.93	0.49	12	0.12	1579.00	6196.00	4230	20240228	-27.90	2730	20241209	11.72	3465	-11.98	20250123	2995	1.84	20250212	4230	-27.90	20240228	2730	11.72	20241209	1.69	N	019180	500	90 억	465132	N	N	71	N	N
96	20250213	100327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3025	15	2	0.50	18361680	6086	5.01	3025	3030	3010	3910	2110	3010	3017.04	2.58	-121	3113	3061	3028	2976	2943	3045	2960	90	900	500	2220	5	1	18000000	545	1.92	0.49	12	0.03	1579.00	6196.00	4230	20240228	-28.49	2730	20241209	10.81	3465	-12.70	20250123	2995	1.00	20250212	4230	-28.49	20240228	2730	10.81	20241209	1.69	N	019180	500	90 억	465132	N	N	71	N	N
97	20250213	090326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3025	15	2	0.50	862125	285	0.23	3025	3025	3025	3910	2110	3010	3025.00	2.58	-42	3113	3061	3028	2976	2943	3045	2960	90	900	500	2220	5	1	18000000	545	1.92	0.49	12	0.00	1579.00	6196.00	4230	20240228	-28.49	2730	20241209	10.81	3465	-12.70	20250123	2995	1.00	20250212	4230	-28.49	20240228	2730	10.81	20241209	1.69	N	019180	500	90 억	465132	N	N	71	N	N
98	20250212	160326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3010	-50	5	-1.63	364692365	121142	176.43	3080	3080	2995	3975	2145	3060	3010.45	2.59	-4922	3120	3090	3055	3025	2990	3092	3027	90	915	500	2260	5	1	18000000	542	1.91	0.49	12	0.67	1579.00	6196.00	4230	20240228	-28.84	2730	20241209	10.26	3465	-13.13	20250123	2995	0.50	20250212	4230	-28.84	20240228	2730	10.26	20241209	1.70	N	019180	500	90 억	467069	N	N	71	N	N
99	20250212	150325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3005	-55	5	-1.80	306028480	101648	148.04	3080	3080	2995	3975	2145	3060	3010.66	2.59	116	3120	3090	3055	3025	2990	3092	3027	90	915	500	2260	5	1	18000000	541	1.90	0.48	12	0.56	1579.00	6196.00	4230	20240228	-28.96	2730	20241209	10.07	3465	-13.28	20250123	2995	0.33	20250212	4230	-28.96	20240228	2730	10.07	20241209	1.70	N	019180	500	90 억	467069	N	N	0	N	N
100	20250212	140326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3000	-60	5	-1.96	286931195	95293	138.79	3080	3080	2995	3975	2145	3060	3011.04	2.59	3350	3120	3090	3055	3025	2990	3092	3027	90	915	500	2260	5	1	18000000	540	1.90	0.48	12	0.53	1579.00	6196.00	4230	20240228	-29.08	2730	20241209	9.89	3465	-13.42	20250123	2995	0.17	20250212	4230	-29.08	20240228	2730	9.89	20241209	1.70	N	019180	500	90 억	467069	N	N	0	N	N
101	20250212	130326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	-45	5	-1.47	257039420	85330	124.28	3080	3080	3000	3975	2145	3060	3012.29	2.59	6378	3120	3090	3055	3025	2990	3092	3027	90	915	500	2260	5	1	18000000	543	1.91	0.49	12	0.47	1579.00	6196.00	4230	20240228	-28.72	2730	20241209	10.44	3465	-12.99	20250123	3000	0.50	20250212	4230	-28.72	20240228	2730	10.44	20241209	1.70	N	019180	500	90 억	467069	N	N	0	N	N
102	20250212	120325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	-30	5	-0.98	213669275	70912	103.28	3080	3080	3000	3975	2145	3060	3013.15	2.59	6951	3120	3090	3055	3025	2990	3092	3027	90	915	500	2260	5	1	18000000	545	1.92	0.49	12	0.39	1579.00	6196.00	4230	20240228	-28.37	2730	20241209	10.99	3465	-12.55	20250123	3000	1.00	20250212	4230	-28.37	20240228	2730	10.99	20241209	1.70	N	019180	500	90 억	467069	N	N	0	N	N
103	20250212	110326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	-45	5	-1.47	127005830	42134	61.37	3080	3080	3000	3975	2145	3060	3014.32	2.59	7825	3120	3090	3055	3025	2990	3092	3027	90	915	500	2260	5	1	18000000	543	1.91	0.49	12	0.23	1579.00	6196.00	4230	20240228	-28.72	2730	20241209	10.44	3465	-12.99	20250123	3000	0.50	20250212	4230	-28.72	20240228	2730	10.44	20241209	1.70	N	019180	500	90 억	467069	N	N	0	N	N
104	20250212	100326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	-30	5	-0.98	11823525	3889	5.66	3080	3080	3030	3975	2145	3060	3040.19	2.59	-1205	3120	3090	3055	3025	2990	3092	3027	90	915	500	2260	5	1	18000000	545	1.92	0.49	12	0.02	1579.00	6196.00	4230	20240228	-28.37	2730	20241209	10.99	3465	-12.55	20250123	3020	0.33	20250211	4230	-28.37	20240228	2730	10.99	20241209	1.70	N	019180	500	90 억	467069	N	N	0	N	N
105	20250212	090328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3055	-5	5	-0.16	910070	297	0.43	3080	3080	3055	3975	2145	3060	3064.37	2.59	-223	3120	3090	3055	3025	2990	3092	3027	90	915	500	2260	5	1	18000000	550	1.93	0.49	12	0.00	1579.00	6196.00	4230	20240228	-27.78	2730	20241209	11.90	3465	-11.83	20250123	3020	1.16	20250211	4230	-27.78	20240228	2730	11.90	20241209	1.70	N	019180	500	90 억	467069	N	N	0	N	N
106	20250211	160325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3060	0	3	0.00	207383410	68235	78.65	3060	3085	3020	3975	2145	3060	3039.25	2.76	-9193	3126	3092	3061	3027	2996	3077	3012	90	915	500	2260	5	1	18000000	551	1.94	0.49	12	0.38	1579.00	6196.00	4230	20240228	-27.66	2730	20241209	12.09	3465	-11.69	20250123	3020	1.32	20250211	4230	-27.66	20240228	2730	12.09	20241209	1.64	N	019180	500	90 억	497002	N	N	0	N	N
107	20250211	150325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3050	-10	5	-0.33	196957805	64817	74.71	3060	3085	3020	3975	2145	3060	3038.68	2.76	-8651	3126	3092	3061	3027	2996	3077	3012	90	915	500	2260	5	1	18000000	549	1.93	0.49	12	0.36	1579.00	6196.00	4230	20240228	-27.90	2730	20241209	11.72	3465	-11.98	20250123	3020	0.99	20250211	4230	-27.90	20240228	2730	11.72	20241209	1.64	N	019180	500	90 억	497002	N	N	0	N	N
108	20250211	140327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3040	-20	5	-0.65	179302860	59014	68.02	3060	3085	3020	3975	2145	3060	3038.31	2.76	-10588	3126	3092	3061	3027	2996	3077	3012	90	915	500	2260	5	1	18000000	547	1.93	0.49	12	0.33	1579.00	6196.00	4230	20240228	-28.13	2730	20241209	11.36	3465	-12.27	20250123	3020	0.66	20250211	4230	-28.13	20240228	2730	11.36	20241209	1.64	N	019180	500	90 억	497002	N	N	0	N	N
109	20250211	130323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3035	-25	5	-0.82	178076785	58611	67.56	3060	3085	3020	3975	2145	3060	3038.28	2.76	-10428	3126	3092	3061	3027	2996	3077	3012	90	915	500	2260	5	1	18000000	546	1.92	0.49	12	0.33	1579.00	6196.00	4230	20240228	-28.25	2730	20241209	11.17	3465	-12.41	20250123	3020	0.50	20250211	4230	-28.25	20240228	2730	11.17	20241209	1.64	N	019180	500	90 억	497002	N	N	0	N	N
110	20250211	120325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3055	-5	5	-0.16	53414070	17487	20.16	3060	3085	3045	3975	2145	3060	3054.50	2.76	-5614	3126	3092	3061	3027	2996	3077	3012	90	915	500	2260	5	1	18000000	550	1.93	0.49	12	0.10	1579.00	6196.00	4230	20240228	-27.78	2730	20241209	11.90	3465	-11.83	20250123	3030	0.83	20250203	4230	-27.78	20240228	2730	11.90	20241209	1.64	N	019180	500	90 억	497002	N	N	0	N	N
111	20250211	110326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3065	5	2	0.16	43833465	14349	16.54	3060	3085	3045	3975	2145	3060	3054.81	2.76	-3261	3126	3092	3061	3027	2996	3077	3012	90	915	500	2260	5	1	18000000	552	1.94	0.49	12	0.08	1579.00	6196.00	4230	20240228	-27.54	2730	20241209	12.27	3465	-11.54	20250123	3030	1.16	20250203	4230	-27.54	20240228	2730	12.27	20241209	1.64	N	019180	500	90 억	497002	N	N	0	N	N
112	20250211	100325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3060	0	3	0.00	15792775	5164	5.95	3060	3085	3045	3975	2145	3060	3058.24	2.76	-1567	3126	3092	3061	3027	2996	3077	3012	90	915	500	2260	5	1	18000000	551	1.94	0.49	12	0.03	1579.00	6196.00	4230	20240228	-27.66	2730	20241209	12.09	3465	-11.69	20250123	3030	0.99	20250203	4230	-27.66	20240228	2730	12.09	20241209	1.64	N	019180	500	90 억	497002	N	N	0	N	N
113	20250211	090326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3085	25	2	0.82	1989090	650	0.75	3060	3085	3060	3975	2145	3060	3060.14	2.76	104	3126	3092	3061	3027	2996	3077	3012	90	915	500	2260	5	1	18000000	555	1.95	0.50	12	0.00	1579.00	6196.00	4230	20240228	-27.07	2730	20241209	13.00	3465	-10.97	20250123	3030	1.82	20250203	4230	-27.07	20240228	2730	13.00	20241209	1.64	N	019180	500	90 억	497002	N	N	0	N	N
114	20250210	160324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3060	-35	5	-1.13	261580145	85656	68.35	3095	3095	3030	4020	2170	3095	3053.82	2.82	-10330	3158	3126	3093	3061	3028	3110	3045	90	925	500	2290	5	1	18000000	551	1.94	0.49	12	0.48	1579.00	6196.00	4230	20240228	-27.66	2730	20241209	12.09	3465	-11.69	20250123	3030	0.99	20250210	4230	-27.66	20240228	2730	12.09	20241209	1.71	N	019180	500	90 억	508187	N	N	0	N	N
115	20250210	150324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3060	-35	5	-1.13	245230575	80313	64.09	3095	3095	3030	4020	2170	3095	3053.44	2.82	-9236	3158	3126	3093	3061	3028	3110	3045	90	925	500	2290	5	1	18000000	551	1.94	0.49	12	0.45	1579.00	6196.00	4230	20240228	-27.66	2730	20241209	12.09	3465	-11.69	20250123	3030	0.99	20250210	4230	-27.66	20240228	2730	12.09	20241209	1.71	N	019180	500	90 억	508187	N	N	0	N	N
116	20250210	140324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3070	-25	5	-0.81	231037585	75674	60.39	3095	3095	3030	4020	2170	3095	3053.06	2.82	-5316	3158	3126	3093	3061	3028	3110	3045	90	925	500	2290	5	1	18000000	553	1.94	0.50	12	0.42	1579.00	6196.00	4230	20240228	-27.42	2730	20241209	12.45	3465	-11.40	20250123	3030	1.32	20250210	4230	-27.42	20240228	2730	12.45	20241209	1.71	N	019180	500	90 억	508187	N	N	0	N	N
117	20250210	130324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3065	-30	5	-0.97	215654090	70644	56.37	3095	3095	3030	4020	2170	3095	3052.69	2.82	-5330	3158	3126	3093	3061	3028	3110	3045	90	925	500	2290	5	1	18000000	552	1.94	0.49	12	0.39	1579.00	6196.00	4230	20240228	-27.54	2730	20241209	12.27	3465	-11.54	20250123	3030	1.16	20250210	4230	-27.54	20240228	2730	12.27	20241209	1.71	N	019180	500	90 억	508187	N	N	0	N	N
118	20250210	120323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3060	-35	5	-1.13	209326290	68576	54.72	3095	3095	3030	4020	2170	3095	3052.47	2.82	-5980	3158	3126	3093	3061	3028	3110	3045	90	925	500	2290	5	1	18000000	551	1.94	0.49	12	0.38	1579.00	6196.00	4230	20240228	-27.66	2730	20241209	12.09	3465	-11.69	20250123	3030	0.99	20250210	4230	-27.66	20240228	2730	12.09	20241209	1.71	N	019180	500	90 억	508187	N	N	0	N	N
119	20250210	110322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3045	-50	5	-1.62	187683565	61497	49.08	3095	3095	3030	4020	2170	3095	3051.91	2.82	-7199	3158	3126	3093	3061	3028	3110	3045	90	925	500	2290	5	1	18000000	548	1.93	0.49	12	0.34	1579.00	6196.00	4230	20240228	-28.01	2730	20241209	11.54	3465	-12.12	20250123	3030	0.50	20250210	4230	-28.01	20240228	2730	11.54	20241209	1.71	N	019180	500	90 억	508187	N	N	0	N	N
120	20250210	100322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3070	-25	5	-0.81	85203505	27828	22.21	3095	3095	3050	4020	2170	3095	3061.79	2.82	-7045	3158	3126	3093	3061	3028	3110	3045	90	925	500	2290	5	1	18000000	553	1.94	0.50	12	0.15	1579.00	6196.00	4230	20240228	-27.42	2730	20241209	12.45	3465	-11.40	20250123	3030	1.32	20250203	4230	-27.42	20240228	2730	12.45	20241209	1.71	N	019180	500	90 억	508187	N	N	0	N	N
121	20250210	090322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3075	-20	5	-0.65	4802645	1563	1.25	3095	3095	3070	4020	2170	3095	3072.71	2.82	-163	3158	3126	3093	3061	3028	3110	3045	90	925	500	2290	5	1	18000000	554	1.95	0.50	12	0.01	1579.00	6196.00	4230	20240228	-27.30	2730	20241209	12.64	3465	-11.26	20250123	3030	1.49	20250203	4230	-27.30	20240228	2730	12.64	20241209	1.71	N	019180	500	90 억	508187	N	N	0	N	N
122	20250207	160320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	-25	5	-0.80	383315240	123926	128.64	3115	3125	3060	4055	2185	3120	3093.09	2.97	-26969	3173	3146	3118	3091	3063	3160	3105	90	935	500	2300	5	1	18000000	557	1.96	0.50	12	0.69	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	3465	-10.68	20250123	3030	2.15	20250203	4230	-26.83	20240228	2730	13.37	20241209	1.74	N	019180	500	90 억	535335	N	N	8	N	N
123	20250207	150321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3090	-30	5	-0.96	353091755	114143	118.48	3115	3125	3060	4055	2185	3120	3093.42	2.97	-23679	3173	3146	3118	3091	3063	3160	3105	90	935	500	2300	5	1	18000000	556	1.96	0.50	12	0.63	1579.00	6196.00	4230	20240228	-26.95	2730	20241209	13.19	3465	-10.82	20250123	3030	1.98	20250203	4230	-26.95	20240228	2730	13.19	20241209	1.74	N	019180	500	90 억	535335	N	N	8	N	N
124	20250207	140320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3090	-30	5	-0.96	321979000	104064	108.02	3115	3125	3060	4055	2185	3120	3094.05	2.97	-25317	3173	3146	3118	3091	3063	3160	3105	90	935	500	2300	5	1	18000000	556	1.96	0.50	12	0.58	1579.00	6196.00	4230	20240228	-26.95	2730	20241209	13.19	3465	-10.82	20250123	3030	1.98	20250203	4230	-26.95	20240228	2730	13.19	20241209	1.74	N	019180	500	90 억	535335	N	N	8	N	N
125	20250207	130319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3080	-40	5	-1.28	300448645	97082	100.77	3115	3125	3060	4055	2185	3120	3094.79	2.97	-24521	3173	3146	3118	3091	3063	3160	3105	90	935	500	2300	5	1	18000000	554	1.95	0.50	12	0.54	1579.00	6196.00	4230	20240228	-27.19	2730	20241209	12.82	3465	-11.11	20250123	3030	1.65	20250203	4230	-27.19	20240228	2730	12.82	20241209	1.74	N	019180	500	90 억	535335	N	N	8	N	N
126	20250207	120319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3090	-30	5	-0.96	279897375	90394	93.83	3115	3125	3060	4055	2185	3120	3096.42	2.97	-23030	3173	3146	3118	3091	3063	3160	3105	90	935	500	2300	5	1	18000000	556	1.96	0.50	12	0.50	1579.00	6196.00	4230	20240228	-26.95	2730	20241209	13.19	3465	-10.82	20250123	3030	1.98	20250203	4230	-26.95	20240228	2730	13.19	20241209	1.74	N	019180	500	90 억	535335	N	N	8	N	N
127	20250207	110319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3080	-40	5	-1.28	241764130	78018	80.99	3115	3125	3060	4055	2185	3120	3098.83	2.97	-20311	3173	3146	3118	3091	3063	3160	3105	90	935	500	2300	5	1	18000000	554	1.95	0.50	12	0.43	1579.00	6196.00	4230	20240228	-27.19	2730	20241209	12.82	3465	-11.11	20250123	3030	1.65	20250203	4230	-27.19	20240228	2730	12.82	20241209	1.74	N	019180	500	90 억	535335	N	N	8	N	N
128	20250207	100319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3090	-30	5	-0.96	173219480	55727	57.85	3115	3125	3085	4055	2185	3120	3108.36	2.97	-10091	3173	3146	3118	3091	3063	3160	3105	90	935	500	2300	5	1	18000000	556	1.96	0.50	12	0.31	1579.00	6196.00	4230	20240228	-26.95	2730	20241209	13.19	3465	-10.82	20250123	3030	1.98	20250203	4230	-26.95	20240228	2730	13.19	20241209	1.74	N	019180	500	90 억	535335	N	N	8	N	N
129	20250207	090320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3110	-10	5	-0.32	100446445	32242	33.47	3115	3125	3110	4055	2185	3120	3115.39	2.97	3881	3173	3146	3118	3091	3063	3160	3105	90	935	500	2300	5	1	18000000	560	1.97	0.50	12	0.18	1579.00	6196.00	4230	20240228	-26.48	2730	20241209	13.92	3465	-10.25	20250123	3030	2.64	20250203	4230	-26.48	20240228	2730	13.92	20241209	1.74	N	019180	500	90 억	535335	N	N	8	N	N
130	20250206	160313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	-5	5	-0.16	296763550	95570	140.77	3115	3145	3090	4060	2190	3125	3105.20	2.95	2280	3175	3150	3120	3095	3065	3135	3080	90	935	500	2310	5	1	18000000	562	1.98	0.50	12	0.53	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	3030	2.97	20250203	4230	-26.24	20240228	2730	14.29	20241209	1.69	N	019180	500	90 억	531613	N	N	8	N	N
131	20250206	150314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	-25	5	-0.80	282235065	90902	133.89	3115	3145	3090	4060	2190	3125	3104.83	2.95	4962	3175	3150	3120	3095	3065	3135	3080	90	935	500	2310	5	1	18000000	558	1.96	0.50	12	0.51	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	3030	2.31	20250203	4230	-26.71	20240228	2730	13.55	20241209	1.69	N	019180	500	90 억	531613	N	N	4	N	N
132	20250206	140316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	-5	5	-0.16	248024120	79872	117.64	3115	3145	3090	4060	2190	3125	3105.27	2.95	7179	3175	3150	3120	3095	3065	3135	3080	90	935	500	2310	5	1	18000000	562	1.98	0.50	12	0.44	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	3030	2.97	20250203	4230	-26.24	20240228	2730	14.29	20241209	1.69	N	019180	500	90 억	531613	N	N	4	N	N
133	20250206	130313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	-25	5	-0.80	215725690	69485	102.34	3115	3145	3090	4060	2190	3125	3104.64	2.95	11558	3175	3150	3120	3095	3065	3135	3080	90	935	500	2310	5	1	18000000	558	1.96	0.50	12	0.39	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	3030	2.31	20250203	4230	-26.71	20240228	2730	13.55	20241209	1.69	N	019180	500	90 억	531613	N	N	4	N	N
134	20250206	120312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3115	-10	5	-0.32	102898065	33011	48.62	3115	3145	3090	4060	2190	3125	3117.08	2.95	-3	3175	3150	3120	3095	3065	3135	3080	90	935	500	2310	5	1	18000000	561	1.97	0.50	12	0.18	1579.00	6196.00	4230	20240228	-26.36	2730	20241209	14.10	3465	-10.10	20250123	3030	2.81	20250203	4230	-26.36	20240228	2730	14.10	20241209	1.69	N	019180	500	90 억	531613	N	N	4	N	N
135	20250206	110307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	5	2	0.16	61812620	19776	29.13	3115	3145	3115	4060	2190	3125	3125.64	2.95	4015	3175	3150	3120	3095	3065	3135	3080	90	935	500	2310	5	1	18000000	563	1.98	0.51	12	0.11	1579.00	6196.00	4230	20240228	-26.00	2730	20241209	14.65	3465	-9.67	20250123	3030	3.30	20250203	4230	-26.00	20240228	2730	14.65	20241209	1.69	N	019180	500	90 억	531613	N	N	4	N	N
136	20250206	100314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3125	0	3	0.00	43286760	13843	20.39	3115	3145	3115	4060	2190	3125	3126.98	2.95	4564	3175	3150	3120	3095	3065	3135	3080	90	935	500	2310	5	1	18000000	563	1.98	0.50	12	0.08	1579.00	6196.00	4230	20240228	-26.12	2730	20241209	14.47	3465	-9.81	20250123	3030	3.14	20250203	4230	-26.12	20240228	2730	14.47	20241209	1.69	N	019180	500	90 억	531613	N	N	4	N	N
137	20250206	090314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	5	2	0.16	17547410	5617	8.27	3115	3135	3115	4060	2190	3125	3123.98	2.95	4836	3175	3150	3120	3095	3065	3135	3080	90	935	500	2310	5	1	18000000	563	1.98	0.51	12	0.03	1579.00	6196.00	4230	20240228	-26.00	2730	20241209	14.65	3465	-9.67	20250123	3030	3.30	20250203	4230	-26.00	20240228	2730	14.65	20241209	1.69	N	019180	500	90 억	531613	N	N	4	N	N
138	20250205	160310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3125	20	2	0.64	211515690	67886	87.64	3135	3145	3090	4035	2175	3105	3115.75	2.93	3832	3188	3146	3103	3061	3018	3167	3082	90	930	500	2290	5	1	18000000	563	1.98	0.50	12	0.38	1579.00	6196.00	4230	20240228	-26.12	2730	20241209	14.47	3465	-9.81	20250123	3030	3.14	20250203	4230	-26.12	20240228	2730	14.47	20241209	1.80	N	019180	500	90 억	527269	N	N	4	N	N
139	20250205	150311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	15	2	0.48	198152085	63589	82.09	3135	3145	3090	4035	2175	3105	3116.14	2.93	4368	3188	3146	3103	3061	3018	3167	3082	90	930	500	2290	5	1	18000000	562	1.98	0.50	12	0.35	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	3030	2.97	20250203	4230	-26.24	20240228	2730	14.29	20241209	1.80	N	019180	500	90 억	527269	N	N	9	N	N
140	20250205	140311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	25	2	0.81	180323810	57871	74.71	3135	3145	3090	4035	2175	3105	3115.96	2.93	3911	3188	3146	3103	3061	3018	3167	3082	90	930	500	2290	5	1	18000000	563	1.98	0.51	12	0.32	1579.00	6196.00	4230	20240228	-26.00	2730	20241209	14.65	3465	-9.67	20250123	3030	3.30	20250203	4230	-26.00	20240228	2730	14.65	20241209	1.80	N	019180	500	90 억	527269	N	N	9	N	N
141	20250205	130312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3115	10	2	0.32	126018525	40438	52.20	3135	3145	3090	4035	2175	3105	3116.34	2.93	-3618	3188	3146	3103	3061	3018	3167	3082	90	930	500	2290	5	1	18000000	561	1.97	0.50	12	0.22	1579.00	6196.00	4230	20240228	-26.36	2730	20241209	14.10	3465	-10.10	20250123	3030	2.81	20250203	4230	-26.36	20240228	2730	14.10	20241209	1.80	N	019180	500	90 억	527269	N	N	9	N	N
142	20250205	120312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3115	10	2	0.32	67612085	21619	27.91	3135	3145	3110	4035	2175	3105	3127.44	2.93	-4542	3188	3146	3103	3061	3018	3167	3082	90	930	500	2290	5	1	18000000	561	1.97	0.50	12	0.12	1579.00	6196.00	4230	20240228	-26.36	2730	20241209	14.10	3465	-10.10	20250123	3030	2.81	20250203	4230	-26.36	20240228	2730	14.10	20241209	1.80	N	019180	500	90 억	527269	N	N	9	N	N
143	20250205	110311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3125	20	2	0.64	59520495	19022	24.56	3135	3145	3115	4035	2175	3105	3129.03	2.93	-2101	3188	3146	3103	3061	3018	3167	3082	90	930	500	2290	5	1	18000000	563	1.98	0.50	12	0.11	1579.00	6196.00	4230	20240228	-26.12	2730	20241209	14.47	3465	-9.81	20250123	3030	3.14	20250203	4230	-26.12	20240228	2730	14.47	20241209	1.80	N	019180	500	90 억	527269	N	N	9	N	N
144	20250205	100312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3135	30	2	0.97	31130475	9943	12.84	3135	3145	3115	4035	2175	3105	3130.89	2.93	-2082	3188	3146	3103	3061	3018	3167	3082	90	930	500	2290	5	1	18000000	564	1.99	0.51	12	0.06	1579.00	6196.00	4230	20240228	-25.89	2730	20241209	14.84	3465	-9.52	20250123	3030	3.47	20250203	4230	-25.89	20240228	2730	14.84	20241209	1.80	N	019180	500	90 억	527269	N	N	9	N	N
145	20250205	090316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	15	2	0.48	1344810	430	0.56	3135	3135	3120	4035	2175	3105	3127.47	2.93	-30	3188	3146	3103	3061	3018	3167	3082	90	930	500	2290	5	1	18000000	562	1.98	0.50	12	0.00	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	3030	2.97	20250203	4230	-26.24	20240228	2730	14.29	20241209	1.80	N	019180	500	90 억	527269	N	N	9	N	N
146	20250204	160308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	50	2	1.64	215418180	69341	33.95	3060	3145	3060	3970	2140	3055	3106.77	2.87	8626	3298	3176	3103	2981	2908	3140	2945	90	915	500	2260	5	1	18000000	559	1.97	0.50	12	0.39	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	3465	-10.39	20250123	3030	2.48	20250203	4230	-26.60	20240228	2730	13.74	20241209	1.76	N	019180	500	90 억	516594	N	N	9	N	N
147	20250204	150308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	40	2	1.31	164824815	53010	25.96	3060	3145	3060	3970	2140	3055	3109.48	2.87	6289	3298	3176	3103	2981	2908	3140	2945	90	915	500	2260	5	1	18000000	557	1.96	0.50	12	0.29	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	3465	-10.68	20250123	3030	2.15	20250203	4230	-26.83	20240228	2730	13.37	20241209	1.76	N	019180	500	90 억	516594	N	N	1	N	N
148	20250204	140308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3110	55	2	1.80	128817525	41410	20.28	3060	3145	3060	3970	2140	3055	3111.00	2.87	912	3298	3176	3103	2981	2908	3140	2945	90	915	500	2260	5	1	18000000	560	1.97	0.50	12	0.23	1579.00	6196.00	4230	20240228	-26.48	2730	20241209	13.92	3465	-10.25	20250123	3030	2.64	20250203	4230	-26.48	20240228	2730	13.92	20241209	1.76	N	019180	500	90 억	516594	N	N	1	N	N
149	20250204	130308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3135	80	2	2.62	109147570	35085	17.18	3060	3145	3060	3970	2140	3055	3111.20	2.87	556	3298	3176	3103	2981	2908	3140	2945	90	915	500	2260	5	1	18000000	564	1.99	0.51	12	0.19	1579.00	6196.00	4230	20240228	-25.89	2730	20241209	14.84	3465	-9.52	20250123	3030	3.47	20250203	4230	-25.89	20240228	2730	14.84	20241209	1.76	N	019180	500	90 억	516594	N	N	1	N	N
150	20250204	120311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	50	2	1.64	102823965	33060	16.19	3060	3145	3060	3970	2140	3055	3110.49	2.87	642	3298	3176	3103	2981	2908	3140	2945	90	915	500	2260	5	1	18000000	559	1.97	0.50	12	0.18	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	3465	-10.39	20250123	3030	2.48	20250203	4230	-26.60	20240228	2730	13.74	20241209	1.76	N	019180	500	90 억	516594	N	N	1	N	N
151	20250204	110306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	65	2	2.13	86613765	27844	13.63	3060	3145	3060	3970	2140	3055	3111.00	2.87	318	3298	3176	3103	2981	2908	3140	2945	90	915	500	2260	5	1	18000000	562	1.98	0.50	12	0.15	1579.00	6196.00	4230	20240228	-26.24	2730	20241209	14.29	3465	-9.96	20250123	3030	2.97	20250203	4230	-26.24	20240228	2730	14.29	20241209	1.76	N	019180	500	90 억	516594	N	N	1	N	N
152	20250204	100308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	75	2	2.45	69325590	22288	10.91	3060	3145	3060	3970	2140	3055	3110.84	2.87	361	3298	3176	3103	2981	2908	3140	2945	90	915	500	2260	5	1	18000000	563	1.98	0.51	12	0.12	1579.00	6196.00	4230	20240228	-26.00	2730	20241209	14.65	3465	-9.67	20250123	3030	3.30	20250203	4230	-26.00	20240228	2730	14.65	20241209	1.76	N	019180	500	90 억	516594	N	N	1	N	N
153	20250204	090308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3100	45	2	1.47	6913225	2253	1.10	3060	3100	3060	3970	2140	3055	3069.47	2.87	63	3298	3176	3103	2981	2908	3140	2945	90	915	500	2260	5	1	18000000	558	1.96	0.50	12	0.01	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	3465	-10.53	20250123	3030	2.31	20250203	4230	-26.71	20240228	2730	13.55	20241209	1.76	N	019180	500	90 억	516594	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History